NASDAQ:VNDA

Vanda Pharmaceuticals Stock Price (Quote)

etoro logo Buy VNDA
*Your capital is at risk
$6.00
+0.200 (+3.45%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $5.61 $6.73 Monday, 22nd Jun 2026 VNDA stock ended at $6.00. This is 3.45% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 3.95% from a day low at $5.83 to a day high of $6.06.
90 days $5.61 $7.79
52 weeks $4.14 $9.94

Historical Vanda Pharmaceuticals Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $5.86 $6.06 $5.83 $6.00 878 848
Jun 18, 2026 $6.01 $6.12 $5.75 $5.80 1 566 380
Jun 17, 2026 $5.77 $6.07 $5.76 $5.96 840 590
Jun 16, 2026 $5.88 $5.88 $5.61 $5.73 936 343
Jun 15, 2026 $5.93 $5.96 $5.69 $5.88 1 120 948
Jun 12, 2026 $6.09 $6.15 $5.87 $5.87 1 295 486
Jun 11, 2026 $6.00 $6.13 $5.88 $6.10 976 639
Jun 10, 2026 $6.17 $6.28 $6.00 $6.03 806 320
Jun 09, 2026 $6.10 $6.19 $5.96 $6.12 814 201
Jun 08, 2026 $6.11 $6.15 $5.93 $5.94 786 630
Jun 05, 2026 $6.29 $6.29 $6.02 $6.03 713 079
Jun 04, 2026 $6.09 $6.37 $6.07 $6.25 671 522
Jun 03, 2026 $6.10 $6.19 $6.02 $6.09 813 013
Jun 02, 2026 $6.28 $6.35 $6.12 $6.13 926 620
Jun 01, 2026 $6.37 $6.51 $6.31 $6.37 905 039
May 29, 2026 $6.54 $6.65 $6.39 $6.45 785 218
May 28, 2026 $6.47 $6.73 $6.37 $6.64 1 164 268
May 27, 2026 $6.39 $6.58 $6.37 $6.46 1 157 825
May 26, 2026 $6.20 $6.31 $6.12 $6.22 868 685
May 22, 2026 $6.20 $6.23 $6.13 $6.19 871 626
May 21, 2026 $6.10 $6.30 $6.10 $6.21 723 869
May 20, 2026 $6.05 $6.27 $6.01 $6.18 1 179 512
May 19, 2026 $6.05 $6.14 $5.97 $5.99 784 470
May 18, 2026 $6.38 $6.38 $6.01 $6.08 1 405 310
May 15, 2026 $6.31 $6.39 $6.22 $6.28 1 106 098

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VNDA stock historical prices to predict future price movements?
Trend Analysis: Examine the VNDA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VNDA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VANDA PHARMACEUTICALS INC.
Vanda Pharmaceuticals
Vanda Pharmaceuticals Inc., a biopharmaceutical company, focuses on the development and commercialization of therapies to address high unmet medical needs. The company's marketed products include HETLIOZ for the treatment of non-24-hour sleep-wake disorders; and Fanapt oral tablets for the treatment of schizophrenia. Its products under development include HETLIOZ (tasimelteon) for the treatment of jet lag disorder, smith-magenis syndrome, pediatr...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE